Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	16.51	16.74	16.51	16.74	372,123	+0.23(+1.39%)
Jun 29, 2004	16.44	16.65	16.36	16.51	489,588	+0.09(+0.56%)
Jun 28, 2004	16.50	16.50	16.31	16.42	432,997	-0.06(-0.36%)
Jun 25, 2004	16.38	16.48	16.28	16.48	540,978	+0.16(+1.00%)
Jun 24, 2004	16.28	16.40	16.23	16.31	287,084	+0.09(+0.56%)
Jun 23, 2004	16.18	16.23	16.08	16.22	499,071	+0.04(+0.24%)
Jun 22, 2004	16.09	16.26	16.02	16.18	677,714	+0.09(+0.57%)
Jun 21, 2004	16.06	16.16	15.95	16.09	711,822	+0.12(+0.78%)
Jun 18, 2004	16.05	16.05	15.82	15.97	1,262,437	-0.08(-0.49%)
Jun 17, 2004	16.35	16.35	15.76	16.04	1,964,776	-0.30(-1.84%)
Jun 16, 2004	16.35	16.46	16.29	16.35	257,718	-0.03(-0.20%)
Jun 15, 2004	16.38	16.38	16.25	16.38	264,448	+0.24(+1.46%)
Jun 14, 2004	16.21	16.27	16.13	16.14	341,534	-0.10(-0.64%)
Jun 10, 2004	16.08	16.25	16.05	16.25	320,427	+0.23(+1.43%)
Jun 09, 2004	16.18	16.31	16.02	16.02	243,799	-0.14(-0.85%)
Jun 08, 2004	16.18	16.41	16.08	16.16	152,183	-0.07(-0.44%)
Jun 07, 2004	16.10	16.23	15.99	16.23	217,645	+0.29(+1.80%)
Jun 04, 2004	16.05	16.21	15.90	15.94	218,563	-0.05(-0.29%)
Jun 03, 2004	16.18	16.21	15.99	15.99	155,089	-0.16(-0.97%)
Jun 02, 2004	16.15	16.27	16.13	16.14	158,607	-0.01(-0.04%)
Jun 01, 2004	16.21	16.32	16.12	16.15	276,225	-0.06(-0.36%)
May 28, 2004	16.08	16.22	16.02	16.21	250,835	+0.08(+0.49%)
May 27, 2004	16.06	16.18	16.02	16.13	221,010	+0.03(+0.20%)
May 26, 2004	16.10	16.15	15.97	16.10	197,303	-0.01(-0.08%)
May 25, 2004	15.76	16.14	15.72	16.11	309,108	+0.30(+1.90%)
May 24, 2004	15.66	15.81	15.63	15.81	269,189	+0.25(+1.60%)
May 21, 2004	15.53	15.65	15.48	15.56	836,169	-0.16(-1.00%)
May 20, 2004	15.69	15.76	15.56	15.72	858,194	+0.14(+0.88%)
May 19, 2004	15.76	15.84	15.56	15.58	339,239	-0.01(-0.08%)
May 18, 2004	15.53	15.59	15.50	15.59	179,408	+0.09(+0.59%)
May 17, 2004	15.53	15.64	15.44	15.50	277,754	-0.16(-1.00%)
May 14, 2004	15.53	15.84	15.53	15.66	277,448	+0.00(+0.00%)
May 13, 2004	15.72	15.79	15.61	15.66	248,847	-0.03(-0.17%)
May 12, 2004	15.61	15.72	15.43	15.69	282,954	+0.07(+0.42%)
May 11, 2004	15.63	15.66	15.55	15.62	216,116	+0.14(+0.89%)
May 10, 2004	15.74	15.75	15.30	15.48	464,198	-0.29(-1.82%)
May 07, 2004	16.27	16.31	15.77	15.77	282,954	-0.48(-2.98%)
May 06, 2004	16.25	16.36	16.11	16.25	230,493	-0.12(-0.76%)
May 05, 2004	16.28	16.41	16.26	16.38	214,280	+0.06(+0.36%)
May 04, 2004	16.25	16.41	16.16	16.32	191,644	+0.05(+0.28%)
May 03, 2004	16.17	16.30	16.08	16.27	368,453	+0.16(+1.01%)
Apr 30, 2004	16.15	16.28	16.05	16.11	310,485	-0.04(-0.24%)
Apr 29, 2004	16.31	16.48	16.08	16.15	289,684	-0.14(-0.84%)
Apr 28, 2004	16.40	16.40	16.23	16.29	241,352	-0.19(-1.15%)
Apr 27, 2004	16.39	16.48	16.28	16.48	299,473	+0.08(+0.52%)
Apr 26, 2004	16.42	16.52	16.35	16.39	242,270	-0.03(-0.20%)
Apr 23, 2004	16.39	16.48	16.35	16.42	180,938	+0.00(+0.00%)
Apr 22, 2004	16.19	16.46	16.18	16.42	280,048	+0.24(+1.49%)
Apr 21, 2004	16.03	16.20	15.76	16.18	224,987	+0.12(+0.77%)
Apr 20, 2004	16.28	16.38	16.06	16.06	202,503	-0.20(-1.25%)
Apr 19, 2004	16.35	16.36	16.25	16.26	214,586	-0.12(-0.72%)
Apr 16, 2004	16.34	16.39	16.21	16.38	179,714	+0.12(+0.72%)
Apr 15, 2004	16.19	16.29	16.16	16.26	292,590	+0.07(+0.44%)
Apr 14, 2004	16.35	16.35	16.09	16.19	316,909	-0.19(-1.16%)
Apr 13, 2004	16.65	16.66	16.29	16.38	289,990	-0.27(-1.65%)
Apr 12, 2004	16.70	16.84	16.57	16.65	203,880	-0.05(-0.27%)
Apr 08, 2004	16.94	16.94	16.69	16.70	213,210	-0.16(-0.97%)
Apr 07, 2004	16.97	17.04	16.86	16.86	301,155	-0.10(-0.62%)
Apr 06, 2004	16.97	17.06	16.95	16.97	345,051	-0.07(-0.38%)
Apr 05, 2004	17.10	17.10	16.97	17.03	466,187	+0.00(+0.00%)
Apr 02, 2004	17.00	17.06	16.91	17.03	448,750	+0.06(+0.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.